Safehold Inc. - SAFE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	13.61	13.38	13.38	13.71	13.29	222,284
December 03, 2025	13.47	13.67	13.67	13.75	13.41	369,700
December 02, 2025	13.56	13.46	13.46	13.57	13.22	668,425
December 01, 2025	13.75	13.45	13.45	13.84	13.42	444,209
November 28, 2025	14.03	13.87	13.87	14.08	13.78	159,800
November 26, 2025	13.94	14.04	14.04	14.35	13.94	548,900
November 25, 2025	13.64	14.02	14.02	14.32	13.58	422,800
November 24, 2025	13.34	13.49	13.49	13.56	13.16	568,546
November 21, 2025	12.89	13.27	13.27	13.37	12.76	419,313
November 20, 2025	13.06	12.76	12.76	13.13	12.76	368,400
November 19, 2025	13.16	12.98	12.98	13.18	12.92	424,732
November 18, 2025	13.22	13.18	13.18	13.38	13.12	320,300
November 17, 2025	13.5	13.23	13.23	13.6	13.18	374,800
November 14, 2025	13.44	13.41	13.41	13.46	13.13	439,000
November 13, 2025	13.27	13.43	13.43	13.53	13.17	483,300
November 12, 2025	13.75	13.32	13.32	13.78	13.32	576,000
November 11, 2025	13.44	13.75	13.75	13.77	13.28	401,800
November 10, 2025	13.28	13.32	13.32	13.55	13.12	537,900
November 07, 2025	13.1	13.28	13.28	13.41	12.94	815,881
November 06, 2025	14.53	12.84	12.84	14.7	12.83	535,200
November 05, 2025	14.64	14.38	14.38	14.71	14.32	730,161
November 04, 2025	14.46	14.47	14.47	14.54	14.31	285,645
November 03, 2025	14.28	14.48	14.48	14.5	13.88	983,004
October 31, 2025	14.17	14.43	14.43	14.55	14.06	696,333
October 30, 2025	14.51	14.26	14.26	14.63	14.14	502,700
October 29, 2025	15.5	14.56	14.56	15.5	14.52	521,000
October 28, 2025	15.73	15.63	15.63	15.73	15.33	242,600
October 27, 2025	15.73	15.81	15.81	15.84	15.48	245,835
October 24, 2025	15.61	15.74	15.74	15.75	15.3	268,108
October 23, 2025	15.8	15.53	15.53	15.85	15.47	279,000
October 22, 2025	15.74	15.84	15.84	15.85	15.62	184,407
October 21, 2025	15.54	15.63	15.63	15.76	15.52	196,808
October 20, 2025	15.43	15.54	15.54	15.69	15.37	184,194
October 17, 2025	15.38	15.4	15.4	15.62	15.27	243,000
October 16, 2025	15.5	15.46	15.46	15.65	15.4	280,400
October 15, 2025	15.39	15.57	15.57	15.82	15.35	388,748
October 14, 2025	14.87	15.31	15.31	15.37	14.86	276,932
October 13, 2025	14.88	14.92	14.92	15.01	14.74	323,600
October 10, 2025	15.04	14.78	14.78	15.12	14.7	330,300
October 09, 2025	15.35	14.97	14.97	15.35	14.85	315,704
October 08, 2025	15	15.41	15.41	15.46	14.88	546,400
October 07, 2025	15.13	15.02	15.02	15.33	15	288,500
October 06, 2025	15.41	15.17	15.17	15.49	15.06	511,900
October 03, 2025	15.5	15.45	15.45	15.85	15.44	290,046
October 02, 2025	15.59	15.44	15.44	15.6	15.3	266,410
October 01, 2025	15.47	15.6	15.6	15.7	15.4	281,008
September 30, 2025	15.39	15.49	15.49	15.5	15.28	256,305
September 29, 2025	15.69	15.56	15.56	15.69	15.44	413,000
September 26, 2025	15.4	15.71	15.71	15.71	15.36	281,400
September 25, 2025	15.58	15.34	15.34	15.67	15.23	359,100
September 24, 2025	16.05	15.6	15.6	16.13	15.59	333,545
September 23, 2025	16.17	16.12	16.12	16.31	16.04	299,700
September 22, 2025	16.19	16.08	16.08	16.41	15.96	299,435
September 19, 2025	16.66	16.3	16.3	16.71	16.16	848,617
September 18, 2025	16.42	16.7	16.7	16.83	16.38	255,507
September 17, 2025	16.38	16.41	16.41	17.16	16.25	388,100
September 16, 2025	16.38	16.3	16.3	16.4	16.06	285,849
September 15, 2025	16.69	16.37	16.37	16.75	16.27	336,800
September 12, 2025	16.69	16.48	16.48	16.9	16.44	420,827
September 11, 2025	15.96	16.74	16.74	16.76	15.94	519,315

Safehold Inc. (SAFE) NYSE